| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2012 | USD | 19.54 | 19.88 | 19.4 | 19.5 | 19.5 | +0.02 (+0.10%) | 487,700 |
| 24 Sep 2012 | USD | 19.5 | 19.7 | 19.08 | 19.48 | 19.48 | -0.02 (-0.10%) | 408,400 |
| 21 Sep 2012 | USD | 19.63 | 19.83 | 19.35 | 19.5 | 19.5 | +0.08 (+0.41%) | 466,200 |
| 20 Sep 2012 | USD | 19.41 | 19.51 | 19.19 | 19.42 | 19.42 | -0.01 (-0.05%) | 626,500 |
| 19 Sep 2012 | USD | 19.19 | 19.71 | 19.19 | 19.43 | 19.43 | +0.14 (+0.73%) | 291,600 |
| 18 Sep 2012 | USD | 19.82 | 20.01 | 19.13 | 19.29 | 19.29 | -0.65 (-3.26%) | 362,800 |
| 17 Sep 2012 | USD | 20.26 | 20.65 | 19.94 | 19.94 | 19.94 | -0.46 (-2.25%) | 150,700 |
| 14 Sep 2012 | USD | 19.75 | 20.51 | 19.75 | 20.4 | 20.4 | +0.74 (+3.76%) | 424,300 |
| 13 Sep 2012 | USD | 19.5 | 19.94 | 19.09 | 19.66 | 19.66 | +0.24 (+1.24%) | 764,900 |
| 12 Sep 2012 | USD | 19.04 | 19.48 | 18.83 | 19.42 | 19.42 | +0.54 (+2.86%) | 456,900 |
| 11 Sep 2012 | USD | 19.37 | 19.66 | 18.62 | 18.88 | 18.88 | -0.52 (-2.68%) | 1,140,200 |
| 10 Sep 2012 | USD | 19.1 | 19.5 | 19.05 | 19.4 | 19.4 | +0.38 (+2.00%) | 438,100 |
| 7 Sep 2012 | USD | 18.02 | 19.28 | 18.02 | 19.02 | 19.02 | +1.01 (+5.61%) | 367,600 |
| 6 Sep 2012 | USD | 17.53 | 18.17 | 17.5 | 18.01 | 18.01 | +0.49 (+2.80%) | 474,900 |
| 5 Sep 2012 | USD | 18.24 | 18.94 | 17.43 | 17.52 | 17.52 | +0.01 (+0.06%) | 570,600 |
| 4 Sep 2012 | USD | 17.9 | 17.97 | 17.36 | 17.51 | 17.51 | -0.26 (-1.46%) | 192,200 |
| 3 Sep 2012 | USD | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 18.29 | 18.29 | 17.66 | 17.77 | 17.77 | -0.35 (-1.93%) | 378,100 |
| 30 Aug 2012 | USD | 18.95 | 18.96 | 18.08 | 18.12 | 18.12 | -0.75 (-3.97%) | 165,700 |
| 29 Aug 2012 | USD | 18.95 | 19.05 | 18.78 | 18.87 | 18.87 | -0.08 (-0.42%) | 222,600 |
| 28 Aug 2012 | USD | 19.31 | 19.31 | 18.87 | 18.95 | 18.95 | -0.27 (-1.40%) | 195,300 |
| 27 Aug 2012 | USD | 19.5 | 19.5 | 19.16 | 19.22 | 19.22 | +0.06 (+0.31%) | 221,700 |
| 24 Aug 2012 | USD | 19.38 | 19.45 | 18.91 | 19.16 | 19.16 | -0.18 (-0.93%) | 392,900 |
| 23 Aug 2012 | USD | 19.41 | 19.45 | 19.12 | 19.34 | 19.34 | -0.07 (-0.36%) | 168,100 |
| 22 Aug 2012 | USD | 18.91 | 19.47 | 18.82 | 19.41 | 19.41 | +0.3 (+1.57%) | 177,600 |
| 21 Aug 2012 | USD | 19.16 | 19.4 | 19 | 19.11 | 19.11 | -0.02 (-0.10%) | 275,800 |
| 20 Aug 2012 | USD | 19.26 | 19.47 | 18.63 | 19.13 | 19.13 | -0.16 (-0.83%) | 188,400 |
| 17 Aug 2012 | USD | 19.15 | 19.39 | 18.99 | 19.29 | 19.29 | +0.09 (+0.47%) | 282,900 |
| 16 Aug 2012 | USD | 19.08 | 19.54 | 18.81 | 19.2 | 19.2 | +0.14 (+0.73%) | 223,100 |
| 15 Aug 2012 | USD | 19.32 | 19.45 | 18.75 | 19.06 | 19.06 | -0.25 (-1.29%) | 313,700 |
